Date,Open,High,Low,Close,Volume,OpenInt
2015-04-09,25.7,25.99,25.65,25.75,249420,0
2015-04-10,25.96,25.96,25.78,25.8,74267,0
2015-04-13,25.81,25.83,25.52,25.53,186225,0
2015-04-14,25.55,25.7,25.48,25.62,123489,0
2015-04-15,25.66,25.75,25.48,25.54,156485,0
2015-04-16,25.55,25.55,25.51,25.54,41669,0
2015-04-17,25.53,25.6,25.45,25.546,42536,0
2015-04-20,25.51,25.59,25.45,25.49,34782,0
2015-04-21,25.51,25.59,25.5,25.56,77091,0
2015-04-22,25.59,25.75,25.51,25.59,120467,0
2015-04-23,25.61,25.61,25.53,25.59,31763,0
2015-04-24,25.57,25.76,25.57,25.73,23735,0
2015-04-27,25.73,26,25.62,25.94,48026,0
2015-04-28,25.95,25.98,25.88,25.932,27454,0
2015-04-29,25.9,25.9,25.647,25.651,38291,0
2015-04-30,25.65,25.8,25.5,25.52,50606,0
2015-05-01,25.6,25.74,25.57,25.614,26257,0
2015-05-04,25.65,25.694,25.6,25.62,31843,0
2015-05-05,25.69,25.69,25.52,25.55,45745,0
2015-05-06,25.53,25.6,25.31,25.34,86246,0
2015-05-07,25.44,25.44,25.11,25.17,92658,0
2015-05-08,25.34,25.35,25.21,25.27,30815,0
2015-05-11,25.29,25.4,25.25,25.35,45683,0
2015-05-12,25.26,25.36,25.26,25.33,35114,0
2015-05-13,25.37,25.4,25.2,25.21,55338,0
2015-05-14,25.35,25.5,25.3,25.45,43796,0
2015-05-15,25.34,25.5,25.3,25.45,103705,0
2015-05-18,25.5,25.55,25.33,25.46,42092,0
2015-05-19,25.539,25.539,25.4,25.47,23680,0
2015-05-20,25.46,25.5,25.4,25.5,18150,0
2015-05-21,25.59,25.65,25.5,25.58,22330,0
2015-05-22,25.51,25.94,25.47,25.87,12050,0
2015-05-26,25.76,25.86,25.6,25.75,18245,0
2015-05-27,25.761,25.85,25.62,25.71,23795,0
2015-05-28,25.65,25.75,25.55,25.73,22472,0
2015-05-29,25.561,25.65,25.5,25.62,25292,0
2015-06-01,25.64,25.75,25.56,25.56,9905,0
2015-06-02,25.56,25.56,25.32,25.4,16325,0
2015-06-03,25.45,25.5,25.36,25.41,21896,0
2015-06-04,25.96,25.97,25.55,25.55,24703,0
2015-06-05,25.73,25.76,25.651,25.76,9475,0
2015-06-08,25.65,25.7,25.6,25.7,14039,0
2015-06-09,25.6,25.75,25.6,25.65,30361,0
2015-06-10,25.75,25.76,25.6,25.65,15597,0
2015-06-11,25.76,25.97,25.61,25.71,35270,0
2015-06-12,25.74,25.97,25.63,25.69,19621,0
2015-06-15,25.69,25.82,25.5,25.51,40760,0
2015-06-16,25.7,25.7,25.51,25.56,21743,0
2015-06-17,25.5,25.72,25.5,25.59,9101,0
2015-06-18,25.57,25.85,25.55,25.63,22190,0
2015-06-19,25.57,25.99,25.57,25.99,26373,0
2015-06-22,25.899,25.9,25.72,25.89,17424,0
2015-06-23,25.85,25.9,25.816,25.85,15600,0
2015-06-24,25.95,26,25.85,25.95,24322,0
2015-06-25,25.884,25.89,25.8,25.8,13166,0
2015-06-26,25.39,25.76,25.39,25.76,14331,0
2015-06-29,25.74,25.74,25.4,25.61,20643,0
2015-06-30,25.55,25.65,25.5,25.6,5645,0
2015-07-01,25.64,25.8,25.64,25.78,16971,0
2015-07-02,25.8,25.89,25.75,25.82,16415,0
2015-07-06,25.83,26.167,25.75,26.1,117203,0
2015-07-07,26.03,26.1,25.87,25.95,56556,0
2015-07-08,25.91,25.98,25.75,25.79,17235,0
2015-07-09,25.86,25.87,25.78,25.85,41051,0
2015-07-10,25.83,25.95,25.83,25.93,24741,0
2015-07-13,25.9,25.93,25.83,25.9,61520,0
2015-07-14,25.94,26,25.85,25.98,94037,0
2015-07-15,26.02,26.02,25.92,25.95,44979,0
2015-07-16,25.99,25.99,25.93,25.95,33730,0
2015-07-17,25.99,26.3,25.77,25.79,105217,0
2015-07-20,25.8,25.98,25.61,25.89,74450,0
2015-07-21,26,26.1,25.85,25.88,10400,0
2015-07-22,25.84,25.95,25.84,25.84,15987,0
2015-07-23,26.04,26.04,25.85,25.89,27243,0
2015-07-24,25.89,26,25.86,25.89,2100,0
2015-07-27,25.86,25.91,25.7,25.7,22031,0
2015-07-28,25.67,26.03,25.58,25.65,76128,0
2015-07-29,25.62,25.7,25.33,25.41,17250,0
2015-07-30,25.44,25.47,25.3,25.4,14502,0
2015-07-31,25.49,25.55,25.4,25.54,10070,0
2015-08-03,25.61,25.7,25.5,25.55,6904,0
2015-08-04,25.55,25.68,25.36,25.38,15092,0
2015-08-05,25.49,25.49,23.74,23.79,78202,0
2015-08-06,23.39,23.95,23.27,23.75,68378,0
2015-08-07,23.9,24.09,23.65,24.07,17170,0
2015-08-10,24.44,24.77,24.03,24.74,24150,0
2015-08-11,24.26,24.75,24.26,24.5,13339,0
2015-08-12,24.4,24.7,24.23,24.69,22513,0
2015-08-13,24.8,24.82,24.641,24.75,5439,0
2015-08-14,24.9,25.2,24.9,25.06,11255,0
2015-08-17,25.24,25.25,24.75,25.13,24322,0
2015-08-18,24.99,25.15,24.97,25.1,5300,0
2015-08-19,25,25,24.5,24.85,20367,0
2015-08-20,24.8,25.19,24.67,24.99,75027,0
2015-08-21,24.83,25.09,24.51,24.61,26875,0
2015-08-24,24.4,25.18,24.4,24.69,21801,0
2015-08-25,24.64,25.001,24.64,24.99,19491,0
2015-08-26,24.83,25.2,24.702,24.702,13400,0
2015-08-27,25.36,25.36,25,25.05,15876,0
2015-08-28,25.09,25.33,24.9,25.09,16211,0
2015-08-31,25.06,25.06,24.9,25.06,7550,0
2015-09-01,24.94,24.97,24.82,24.96,1860,0
2015-09-02,24.91,25.2,24.89,25.11,6424,0
2015-09-03,25.25,25.261,25.06,25.261,5060,0
2015-09-04,25.25,25.27,25.189,25.25,3435,0
2015-09-08,25.2,25.29,25.13,25.15,8551,0
2015-09-09,25.11,25.26,25.09,25.15,11255,0
2015-09-10,25.24,25.38,25.151,25.32,8012,0
2015-09-11,25.19,25.32,25.05,25.28,11283,0
2015-09-14,25.14,25.37,25.14,25.25,2000,0
2015-09-16,25.4,25.59,25.349,25.51,9264,0
2015-09-17,25.5,25.691,25.497,25.6,16503,0
2015-09-18,25.6,25.77,25.3,25.4,20100,0
2015-09-21,25.91,25.91,25.5,25.5,1410,0
2015-09-22,25.506,25.54,25.454,25.53,4113,0
2015-09-23,25.47,25.5,24.6,24.7,36044,0
2015-09-24,24.64,24.64,23.63,24.07,46511,0
2015-09-25,24.3,24.318,23.7,23.89,20071,0
2015-09-28,23.69,23.69,21.74,22.04,64958,0
2015-09-29,22.25,24.75,22,22.13,22151,0
2015-09-30,22.15,23.46,22.15,23.09,19123,0
2015-10-01,23.5,24.2,23.06,23.2,16740,0
2015-10-02,23.32,23.7,23.31,23.7,3200,0
2015-10-05,23.71,24.24,23.71,24.21,6300,0
2015-10-06,24.44,24.5,24.24,24.38,6347,0
2015-10-07,24.32,24.85,24.06,24.264,11848,0
2015-10-08,24,24.4,24,24.38,9016,0
2015-10-09,24.3,24.65,24.3,24.56,8700,0
2015-10-12,24.53,24.54,23.26,23.84,11525,0
2015-10-13,23.91,24.29,23.91,24.17,5868,0
2015-10-14,24.47,24.5,23.85,24.15,8288,0
2015-10-15,24.2,24.42,24.004,24.2,5672,0
2015-10-16,24.327,24.46,24.08,24.46,2713,0
2015-10-19,24.37,24.37,24.01,24.271,6650,0
2015-10-20,24.23,24.23,23.994,24.08,8251,0
2015-10-21,24.154,24.36,24.09,24.092,7134,0
2015-10-22,24.09,24.37,24.09,24.15,10316,0
2015-10-23,24.245,24.64,24.245,24.59,8600,0
2015-10-26,24.31,24.35,23.582,23.61,11018,0
2015-10-27,23.71,23.83,23.65,23.75,9950,0
2015-10-28,24.16,24.198,23.84,24.19,5514,0
2015-10-29,24.19,24.47,24.093,24.093,3498,0
2015-10-30,24.46,24.5,24.37,24.37,2047,0
2015-11-02,24.43,24.43,24,24.39,2975,0
2015-11-03,23.95,24.93,23.89,24.66,8540,0
2015-11-04,24.4,24.58,24.31,24.31,4681,0
2015-11-05,24.375,24.87,24.25,24.87,10449,0
2015-11-06,24.46,24.98,24.45,24.79,3999,0
2015-11-09,24.632,24.632,24.025,24.25,8780,0
2015-11-10,24.6,24.6,24.24,24.45,4578,0
2015-11-11,23.95,24.22,23.455,23.75,11891,0
2015-11-12,23.668,24,22.9,22.9,7682,0
2015-11-13,22.81,23.25,22.81,22.92,3025,0
2015-11-16,23.22,23.48,23.03,23.24,1383,0
2015-11-17,23.691,23.691,22.9,22.9,4797,0
2015-11-18,23.366,23.366,22.61,22.62,12191,0
2015-11-19,22.31,22.69,22.11,22.31,18615,0
2015-11-20,22.5,22.51,21.85,22,19203,0
2015-11-23,22.05,22.48,22.05,22.1,9785,0
2015-11-24,22.1,22.73,22.1,22.5,15869,0
2015-11-25,22.5,22.853,22.437,22.66,7233,0
2015-11-27,22.75,24,22.75,23.3,28541,0
2015-11-30,23.49,24.54,23.4,23.81,29716,0
2015-12-01,24.02,24.1,23.77,23.84,13992,0
2015-12-02,23.78,23.9,23.25,23.7,19471,0
2015-12-03,23.38,23.56,23,23.07,21069,0
2015-12-04,23.44,23.81,23.09,23.22,22645,0
2015-12-07,23.08,26,22.3,22.75,41139,0
2015-12-08,22.49,23,21.65,22.7,12197,0
2015-12-09,23.33,24.9,23.17,23.31,11076,0
2015-12-10,23.4,23.99,23.396,23.74,3674,0
2015-12-11,23.7,23.7,23.2,23.2,15705,0
2015-12-14,23.2,23.2,21.86,21.86,24267,0
2015-12-15,22.5,22.5,22.17,22.34,7143,0
2015-12-16,22.101,22.101,20.87,21.8,11938,0
2015-12-17,21.95,21.95,18.21,18.38,55387,0
2015-12-18,18,19.88,18,19.87,30181,0
2015-12-21,20.05,20.05,18.62,19.22,35090,0
2015-12-22,19.25,19.49,19.01,19.059,22900,0
2015-12-23,19.2,20.75,19.19,19.96,32050,0
2015-12-24,20.39,20.4,19.81,20.1,24002,0
2015-12-28,20.1,20.55,19.9,20.2,12570,0
2015-12-29,18.13,20.679,18.1,19.6,45893,0
2015-12-30,20.09,20.13,19.5,19.6501,9965,0
2015-12-31,19.8045,20.17,19.2501,19.9,33381,0
2016-01-04,19.3,19.99,19.25,19.95,20697,0
2016-01-05,20.1,20.58,19.57,20.31,10119,0
2016-01-06,20.2501,21,20.15,20.44,18173,0
2016-01-07,20.1,20.75,20.1,20.4,13820,0
2016-01-08,20.6796,20.91,20.25,20.2601,16661,0
2016-01-11,20.14,20.14,18.55,18.83,32755,0
2016-01-12,18.75,18.75,16.89,17.33,67435,0
2016-01-13,17.2242,17.34,14.76,15.61,50567,0
2016-01-14,15.4001,16.93,15.4,16.59,25805,0
2016-01-15,16,16.04,14.77,15.94,33595,0
2016-01-19,15.18,15.18,15.18,15.18,0,0
2016-01-20,14.32,14.32,12.02,13.75,46232,0
2016-01-21,14.23,15.19,13.83,14.27,32573,0
2016-01-22,14.81,16.02,14.81,16.0199,27109,0
2016-01-25,16.5,16.5,16,16.45,8028,0
2016-01-26,16.3,16.49,16.2,16.2,4372,0
2016-01-27,16.245,17,16.11,16.11,27137,0
2016-01-28,16.87,18.35,16.87,18.35,30260,0
2016-01-29,18.08,18.99,18.08,18.9,13916,0
2016-02-01,18.49,18.8,18.01,18.8,11943,0
2016-02-02,18.6,18.7299,18.25,18.32,11674,0
2016-02-03,18.38,19.85,18.2501,19.22,16582,0
2016-02-04,19.5,19.5,19.1273,19.32,7536,0
2016-02-05,19.5,19.5911,19.3,19.3,7739,0
2016-02-08,19.05,19.05,17.88,18.3,26993,0
2016-02-09,17.85,17.9,16.78,17.36,19442,0
2016-02-10,18,18,16.7501,16.82,16065,0
2016-02-11,16.37,16.89,16.01,16.85,18293,0
2016-02-12,16.62,18.14,16.614,17.37,8949,0
2016-02-16,18.25,18.25,17.75,18.09,11866,0
2016-02-17,18.1,18.58,17.76,18.53,13293,0
2016-02-18,18.5,18.74,18.31,18.4,10633,0
2016-02-19,18.48,19.44,18.4448,18.94,32561,0
2016-02-22,18.98,19.25,18.98,19.04,7440,0
2016-02-23,19.23,19.82,19.0101,19.82,16117,0
2016-02-24,19.5,19.99,19.5,19.98,36199,0
2016-02-25,19.99,20.52,19.9899,20.3664,33344,0
2016-02-26,20.0601,20.48,20.0601,20.35,8089,0
2016-02-29,20.4899,20.99,20.48,20.64,9372,0
2016-03-01,20.5,21.72,20.49,21.27,10247,0
2016-03-02,21.39,21.4,20.75,21.4,5376,0
2016-03-03,21.35,22.4611,20.65,21.2,22965,0
2016-03-04,21.5,22.2999,21.43,21.43,13380,0
2016-03-07,21.78,22.71,21.78,22.6999,12499,0
2016-03-08,22.1601,22.45,21.2,21.45,12716,0
2016-03-09,21.23,22.46,21.23,22.46,4528,0
2016-03-10,22,22.2999,21.7837,22.1262,13514,0
2016-03-11,22.1,22.4,22.0788,22.17,20290,0
2016-03-14,22.1901,22.74,22.16,22.44,12493,0
2016-03-15,22.45,22.48,22.1,22.3,8352,0
2016-03-16,22.285,22.285,21.95,22.25,32886,0
2016-03-17,21.85,22.0756,21.75,21.75,7002,0
2016-03-18,22,22.0871,21.75,21.75,3212,0
2016-03-21,21.75,22.141,21.75,21.9,8515,0
2016-03-22,22.05,22.12,21.5,21.59,13231,0
2016-03-23,21.98,22,21.55,21.71,13676,0
2016-03-24,21.52,22,21.3029,21.93,23798,0
2016-03-28,21.9,22.2,21.55,21.85,15940,0
2016-03-29,21.3,21.79,21.3,21.63,9984,0
2016-03-30,21.95,22.72,21.93,22.32,37413,0
2016-03-31,22.68,22.75,22.2,22.25,13738,0
2016-04-01,21.8952,22.6999,21.8952,22.21,6023,0
2016-04-04,22.09,22.47,22.09,22.47,24056,0
2016-04-05,22.5583,22.6151,22.4,22.4,5691,0
2016-04-06,22.75,22.75,22.01,22.34,24128,0
2016-04-07,22.49,22.7,22.36,22.7,13823,0
2016-04-08,22.75,22.85,22.6616,22.73,8792,0
2016-04-11,22.8841,22.9,22.77,22.9,2902,0
2016-04-12,22.99,23.78,22.99,23.35,16376,0
2016-04-13,23.49,23.5,23,23,4932,0
2016-04-14,23.1595,23.1595,22.85,22.85,3292,0
2016-04-15,22.8,23.47,22.8,23.39,8782,0
2016-04-18,23.1,23.4499,23.1,23.3,12901,0
2016-04-19,23.3424,23.66,23.15,23.4,24743,0
2016-04-20,23.28,23.39,22.81,23.14,7707,0
2016-04-21,22.94,23.24,22.94,22.95,8691,0
2016-04-22,23.25,23.4,23.06,23.3,5249,0
2016-04-25,23.3,23.5,23.3,23.44,4881,0
2016-04-26,23.536,23.536,22.94,22.94,4259,0
2016-04-27,23.3385,23.35,22.94,22.94,8406,0
2016-04-28,23.2499,23.3499,22.95,22.95,4931,0
2016-04-29,23.06,23.32,22.9401,22.95,4846,0
2016-05-02,23.186,23.35,22.95,22.95,22682,0
2016-05-03,23.3399,23.3399,23,23,5492,0
2016-05-04,23.3,23.3,23,23.24,4960,0
2016-05-05,23.2,23.2299,23.2,23.2,612,0
2016-05-06,23.1,23.2378,23.1,23.13,4094,0
2016-05-09,23.33,24.2,23.3,23.94,22595,0
2016-05-10,23.56,24.15,23.56,23.97,23687,0
2016-05-11,23.9615,24.9799,23.9615,24.17,32438,0
2016-05-12,24.23,24.26,23.76,23.88,8830,0
2016-05-13,24.03,24.386,24,24.33,8455,0
2016-05-16,24.33,24.4,24.01,24.22,20581,0
2016-05-17,24.25,24.4,24.22,24.3,13105,0
2016-05-18,24.2875,24.4,24.2875,24.39,6035,0
2016-05-19,24.6,24.6,24.38,24.49,7001,0
2016-05-20,24.26,24.4599,23.8,24.4599,6720,0
2016-05-23,24.45,24.45,23.95,23.956,9615,0
2016-05-24,24.3,24.6,23.5,23.65,24309,0
2016-05-25,23.8,23.88,23.53,23.53,9036,0
2016-05-26,23.6,23.69,23.5501,23.67,3164,0
2016-05-27,23.5999,23.66,23.5,23.55,6020,0
2016-05-31,23.5,23.6,23.32,23.34,19152,0
2016-06-01,23.31,23.5594,23.3,23.3,37142,0
2016-06-02,23.31,23.4701,23.071,23.23,15429,0
2016-06-03,23.26,23.5,23.26,23.5,28176,0
2016-06-06,23.5699,23.8,23.42,23.7285,8172,0
2016-06-07,23.8,24.3486,23.8,24.07,22084,0
2016-06-08,24.25,24.336,23.75,23.82,20977,0
2016-06-09,23.9,24.22,23.9,24.09,10053,0
2016-06-10,24.1,24.33,23.68,23.68,13599,0
2016-06-13,23.6,24.36,23.5,24.02,16667,0
2016-06-14,24.01,24.01,23.42,23.47,8070,0
2016-06-15,23.68,24.35,23.68,24.26,8710,0
2016-06-16,24.19,24.25,23.6,23.83,27234,0
2016-06-17,23.91,24.14,23.42,23.86,36978,0
2016-06-20,24.15,24.2,24,24.08,13224,0
2016-06-21,24.195,24.6499,24.195,24.3,33221,0
2016-06-22,24.49,24.74,24.35,24.58,21042,0
2016-06-23,24.68,24.7899,24.5,24.64,40093,0
2016-06-24,24.4,24.8,24,24.6,9738,0
2016-06-27,24.51,24.9,24.4,24.42,50588,0
2016-06-28,24.65,24.9,24.12,24.42,51050,0
2016-06-29,24.11,24.5,24.02,24.02,16628,0
2016-06-30,24.23,24.75,24.128,24.36,11488,0
2016-07-01,24.36,24.69,24.36,24.49,8993,0
2016-07-05,24.49,24.5499,24.05,24.36,16624,0
2016-07-06,24.36,24.57,24.339,24.339,5763,0
2016-07-07,24.5,24.83,24.12,24.18,16468,0
2016-07-08,24.4499,24.59,24.08,24.51,21077,0
2016-07-11,24.58,24.6,24.46,24.46,9221,0
2016-07-12,24.6,24.8,24.36,24.52,12949,0
2016-07-13,24.6899,25.04,24.5801,24.87,14497,0
2016-07-14,24.899,25.5,24.6001,25.28,25570,0
2016-07-15,25.2,25.31,25.15,25.2,7772,0
2016-07-18,25.2422,25.349,24.48,24.74,26059,0
2016-07-19,24.67,24.98,24.65,24.71,11993,0
2016-07-20,24.69,25.39,24.66,25.39,6850,0
2016-07-21,25.2899,25.2899,25,25,4227,0
2016-07-22,25.24,25.4,25.07,25.2,8335,0
2016-07-25,25.2,25.2,25.01,25.09,4160,0
2016-07-26,25.2,25.2,25.05,25.05,9568,0
2016-07-27,25.05,25.2,25.04,25.05,16204,0
2016-07-28,25.12,25.1899,25.05,25.05,5179,0
2016-07-29,25.18,25.4,25.095,25.31,15398,0
2016-08-01,25.3,25.4,25.06,25.12,30423,0
2016-08-02,25.389,25.389,25.05,25.05,8781,0
2016-08-03,25.34,25.3899,25.06,25.32,6296,0
2016-08-04,25.3,25.31,25.06,25.15,15177,0
2016-08-05,25.1992,25.2308,25.12,25.15,2776,0
2016-08-08,25.16,25.3399,25,25,18354,0
2016-08-09,25.05,25.0501,25,25,27416,0
2016-08-10,25.04,25.05,25.03,25.05,11483,0
2016-08-11,25,25.05,24.85,25,10294,0
2016-08-12,25.03,25.05,25.03,25.05,2766,0
2016-08-15,25.12,25.12,25,25.01,10840,0
2016-08-16,25.05,25.05,25,25.04,13856,0
2016-08-17,25.08,25.08,25.0184,25.02,7702,0
2016-08-18,25.05,25.05,25.02,25.02,17978,0
2016-08-19,25.05,25.05,25.02,25.02,13973,0
2016-08-22,25.05,25.05,25.03,25.05,12703,0
2016-08-23,25.07,25.07,25.02,25.02,35632,0
2016-08-24,25.03,25.05,25.03,25.0452,59692,0
2016-08-25,25.11,25.34,25.0389,25.3,19645,0
2016-08-26,25.33,25.35,25.08,25.15,27111,0
2016-08-29,25.2399,25.31,25.13,25.29,18216,0
2016-08-30,25.3299,26,25.1337,25.7,21457,0
2016-08-31,25.61,25.61,25.27,25.52,5412,0
2016-09-01,25.46,25.52,25.397,25.51,3853,0
2016-09-02,25.58,25.6,25.32,25.43,10161,0
2016-09-06,25.43,25.57,25.1101,25.17,8345,0
2016-09-07,25.35,25.52,25.11,25.3,13752,0
2016-09-08,25.31,25.56,25.24,25.4,11642,0
2016-09-09,25.4501,25.455,25.24,25.25,14517,0
2016-09-12,25.1,25.6,25.07,25.52,19954,0
2016-09-13,25.45,25.495,25.05,25.08,127525,0
2016-09-14,25.1,25.2481,25.06,25.0605,7529,0
2016-09-15,25.18,25.44,25.07,25.07,24593,0
2016-09-16,25.11,25.209,25.05,25.15,6202,0
2016-09-19,25.28,25.55,25.2495,25.51,55067,0
2016-09-20,25.6,25.85,25.39,25.59,23837,0
2016-09-21,25.7999,25.8,25.61,25.76,10142,0
2016-09-22,25.8,26,25.63,25.81,17994,0
2016-09-23,25.64,26,25.64,25.93,11616,0
2016-09-26,25.4302,25.9032,25.2,25.82,6553,0
2016-09-27,25.9,25.9242,25.31,25.87,24271,0
2016-09-28,25.7,25.9899,25.3,25.43,21059,0
2016-09-29,25.4975,25.4979,25.2501,25.42,4138,0
2016-09-30,25.45,25.45,25.1,25.23,14879,0
2016-10-03,25.25,25.76,25.25,25.7599,9430,0
2016-10-04,25.43,25.8,25.42,25.57,7093,0
2016-10-05,25.7,25.71,25.41,25.45,4644,0
2016-10-06,25.45,25.639,25.45,25.46,5202,0
2016-10-07,25.53,25.99,25.53,25.86,11551,0
2016-10-10,25.84,25.99,25.5412,25.88,25794,0
2016-10-11,25.95,25.98,25.73,25.8545,6538,0
2016-10-12,25.7633,25.97,25.75,25.97,2822,0
2016-10-13,25.73,25.9102,25.45,25.7296,3241,0
2016-10-14,25.72,25.72,25.6201,25.68,1005,0
2016-10-17,25.7904,25.8896,25.15,25.25,16830,0
2016-10-18,25.53,25.6999,25.4063,25.66,7998,0
2016-10-19,25.53,25.83,25.53,25.74,10216,0
2016-10-20,25.78,26.19,25.5,26.11,21835,0
2016-10-21,25.92,26.4,25.92,26.4,10972,0
2016-10-24,26.4,26.99,26.3,26.41,9570,0
2016-10-25,26.2688,26.79,26.2112,26.61,5240,0
2016-10-26,26.4565,26.6,26.4199,26.4199,8279,0
2016-10-27,26.16,26.3999,25.7,26.25,4098,0
2016-10-28,26.7217,26.7299,26.001,26.03,2988,0
2016-10-31,26.7,26.7,26.0535,26.35,3130,0
2016-11-01,26.16,26.16,25.85,25.85,3877,0
2016-11-02,25.99,26.1499,25.25,25.35,11685,0
2016-11-03,25.5481,25.6499,25.4,25.4,4826,0
2016-11-04,25.46,25.92,25.22,25.4,11376,0
2016-11-07,25.44,26.7614,25.415,25.825,5882,0
2016-11-08,26.06,26.51,25.86,25.86,2997,0
2016-11-09,26.1,26.4,25.6,25.7,7289,0
2016-11-10,25.51,25.7942,25.31,25.31,19046,0
2016-11-11,25.2,25.95,25.1,25.13,12775,0
2016-11-14,25.11,25.2217,24.89,24.93,14502,0
2016-11-15,25.2,26.362,25.2,25.44,5120,0
2016-11-16,25.35,25.7,25.3,25.6899,3817,0
2016-11-17,25.45,25.455,25.3,25.42,5489,0
2016-11-18,25.4201,25.63,25.2705,25.3399,11868,0
2016-11-21,25.4452,25.45,25.26,25.26,3353,0
2016-11-22,25.44,25.95,25.4019,25.95,2017,0
2016-11-23,25.597,25.76,25.597,25.76,1690,0
2016-11-25,25.62,25.62,25.45,25.45,3332,0
2016-11-28,25.45,25.4775,25.25,25.26,14443,0
2016-11-29,25.3,25.31,25.1501,25.17,8291,0
2016-11-30,25.15,25.3601,25,25.3601,3900,0
2016-12-01,25.15,25.168,25.01,25.0298,4359,0
2016-12-02,25.05,25.1925,25.05,25.1038,2422,0
2016-12-05,25.1299,25.2484,25.1299,25.2124,3293,0
2016-12-06,25.4178,25.7199,25.4178,25.7199,1811,0
2016-12-07,25.3,25.4,25.25,25.2599,3901,0
2016-12-08,25.4999,25.55,25.49,25.55,615,0
2016-12-09,25.6409,25.6409,25.6409,25.6409,1403,0
2016-12-12,25.67,25.75,25.25,25.5572,8493,0
2016-12-13,25.44,25.7037,25.44,25.7037,499,0
2016-12-14,25.6,25.6,25.36,25.52,5408,0
2016-12-15,25.2982,25.8873,25.2982,25.68,4736,0
2016-12-16,25.77,25.8816,25.6516,25.8816,1672,0
2016-12-19,25.89,26.14,25.89,26.14,5821,0
2016-12-20,26.16,26.2499,25.55,26.1,4151,0
2016-12-21,25.9993,26,25.92,25.925,2763,0
2016-12-22,25.8,25.8,25.665,25.665,3032,0
2016-12-23,25.75,25.9,25.75,25.9,3036,0
2016-12-27,25.55,25.8,25.55,25.6397,8887,0
2016-12-28,25.39,25.425,25.25,25.25,2645,0
2016-12-29,25.25,25.25,25.0301,25.06,6105,0
2016-12-30,25.05,25.25,25.0453,25.12,6936,0
2017-01-03,25.15,25.5721,25.09,25.09,16723,0
2017-01-04,25.1,25.18,25,25.02,55626,0
2017-01-05,25.05,25.12,24.94,24.94,28281,0
2017-01-06,24.95,25.0776,24.9,24.98,16447,0
2017-01-09,25.08,25.1773,24.81,25,23442,0
2017-01-10,25,25.2,24.995,25,10938,0
2017-01-11,25.03,25.49,25,25.3,14196,0
2017-01-12,25.38,26.4,25.1899,25.4,14496,0
2017-01-13,25.21,25.38,25.2005,25.32,9198,0
2017-01-17,25.24,26.08,25.22,25.31,9778,0
2017-01-18,25.468,25.468,25.2,25.3,10976,0
2017-01-19,25.31,25.81,25.1,25.79,19461,0
2017-01-20,25.56,25.56,24.77,24.77,454427,0
2017-01-23,24.9,24.91,24.81,24.82,92608,0
2017-01-24,24.87,25.02,24.79,24.88,111251,0
2017-01-25,24.8,25.09,24.67,25.09,47715,0
2017-01-26,25.14,25.24,25.1149,25.23,20540,0
2017-01-27,25.245,25.38,25.118,25.29,8030,0
2017-01-30,25.2,25.3,25,25,24490,0
2017-01-31,25.08,25.28,25,25.05,39437,0
2017-02-01,25.145,25.25,25.06,25.08,7670,0
2017-02-02,25.1624,25.33,25.1624,25.23,12177,0
2017-02-03,25.3,25.45,25.2721,25.37,4918,0
2017-02-06,25.5,25.6,25.5,25.51,12043,0
2017-02-07,25.6,25.68,25.58,25.68,17921,0
2017-02-08,25.7,25.7,25.52,25.53,6126,0
2017-02-09,25.55,25.7,25.511,25.55,5003,0
2017-02-10,25.6,25.6,25.2,25.21,34892,0
2017-02-13,25.42,25.6899,25.25,25.31,27748,0
2017-02-14,25.4,25.64,25.3,25.35,22835,0
2017-02-15,25.3,25.349,25.15,25.27,24115,0
2017-02-16,25.27,25.34,25.2,25.3,8156,0
2017-02-17,25.36,25.68,25.31,25.67,13959,0
2017-02-21,25.53,25.5999,25.43,25.43,10272,0
2017-02-22,25.38,25.4643,25.36,25.4594,7733,0
2017-02-23,25.47,26,25.36,25.6,71119,0
2017-02-24,25.49,25.8599,25.49,25.61,4709,0
2017-02-27,25.6,25.99,25.6,25.7,6430,0
2017-02-28,25.57,25.9566,25.47,25.6325,13383,0
2017-03-01,25.88,26,25.48,25.78,22347,0
2017-03-02,25.95,25.95,25.6,25.82,14659,0
2017-03-03,25.9,26.0799,25.86,26,7173,0
2017-03-06,26.08,26.15,25.8,25.85,2616,0
2017-03-07,26.1,26.25,26.0119,26.07,4873,0
2017-03-08,26.02,26.1899,25.8501,26.07,8540,0
2017-03-09,25.93,26.1,25.87,26.01,4260,0
2017-03-10,26.02,26.13,25.91,26.13,5964,0
2017-03-13,26.03,26.03,25.93,26.03,3900,0
2017-03-14,25.96,26.149,25.96,26.03,4590,0
2017-03-15,26.05,26.05,25.93,25.97,5029,0
2017-03-16,25.97,26.1499,25.92,25.92,16360,0
2017-03-17,25.93,25.99,25.5,25.9599,23758,0
2017-03-20,25.45,25.768,25.45,25.64,38920,0
2017-03-21,25.5844,25.73,25.46,25.73,15210,0
2017-03-22,25.64,25.64,25.46,25.6,9496,0
2017-03-23,25.59,25.59,25.47,25.53,15325,0
2017-03-24,25.54,25.59,25.47,25.59,15556,0
2017-03-27,25.55,25.6895,25.5,25.64,13131,0
2017-03-28,25.63,26.2,25.59,26.2,15670,0
2017-03-29,25.66,25.96,25.66,25.7,14824,0
2017-03-30,25.8,25.8,25.64,25.64,2533,0
2017-03-31,25.61,25.98,25.61,25.98,4100,0
2017-04-03,25.845,26,25.8387,25.99,6229,0
2017-04-04,25.95,25.95,25.6,25.7473,4574,0
2017-04-05,25.75,25.9,25.75,25.844,4038,0
2017-04-06,25.75,25.8,25.7,25.765,6877,0
2017-04-07,25.75,25.75,25.6,25.6153,12667,0
2017-04-10,25.63,25.8015,25.63,25.71,3996,0
2017-04-11,25.7,25.7789,25.68,25.7022,4016,0
2017-04-12,25.8162,25.9,25.71,25.89,1200,0
2017-04-13,25.72,25.72,25.7,25.72,5340,0
2017-04-17,25.7,25.7,25.65,25.68,2200,0
2017-04-18,25.7693,25.7734,25.69,25.69,1300,0
2017-04-19,25.815,25.815,25.55,25.55,13329,0
2017-04-20,25.6201,25.67,25.6201,25.6465,1551,0
2017-04-21,25.67,25.715,25.615,25.71,6910,0
2017-04-24,25.7,25.7621,25.6,25.7621,3450,0
2017-04-25,25.62,25.72,25.62,25.71,1825,0
2017-04-26,25.66,25.707,25.574,25.64,10950,0
2017-04-27,25.73,26.02,25.66,26.02,16096,0
2017-04-28,25.88,26.0605,25.88,26.0605,5939,0
2017-05-01,26.02,26.02,25.8387,26.01,23571,0
2017-05-02,26.08,26.08,25.92,26,2186,0
2017-05-03,25.9,25.9,25.73,25.8336,3707,0
2017-05-04,25.8,25.9,25.75,25.75,5640,0
2017-05-05,25.82,25.9,25.7242,25.77,3272,0
2017-05-08,25.76,25.7799,25.055,25.47,41822,0
2017-05-09,25.5,25.75,25.452,25.53,32610,0
2017-05-10,25.471,25.7231,25.471,25.715,5222,0
2017-05-11,25.71,25.7269,25.6,25.6,9368,0
2017-05-12,25.67,25.67,25.67,25.67,400,0
2017-05-15,25.81,25.85,25.7552,25.7893,2257,0
2017-05-16,25.83,25.94,25.8298,25.94,2770,0
2017-05-17,25.81,25.9,25.805,25.9,7038,0
2017-05-18,25.99,26.11,25.943,26.11,11093,0
2017-05-19,26.06,26.095,25.873,25.96,7170,0
2017-05-22,26,26,25.895,26,2708,0
2017-05-23,25.96,25.96,25.842,25.85,2487,0
2017-05-24,25.96,26.11,25.905,26.11,8149,0
2017-05-25,26.05,26.11,25.76,26.0867,44032,0
2017-05-26,26.04,26.0674,25.8,25.9427,5799,0
2017-05-30,25.85,25.9628,25.81,25.9253,10246,0
2017-05-31,26.04,26.04,25.81,25.88,5536,0
2017-06-01,26.09,26.09,26.0001,26.089,5195,0
2017-06-02,26.099,26.1,25.86,25.95,8529,0
2017-06-05,26.1,26.11,25.92,25.94,7875,0
2017-06-06,25.89,25.98,25.81,25.84,28040,0
2017-06-07,25.95,25.95,25.8,25.87,4158,0
2017-06-08,25.87,25.8999,25.833,25.84,7901,0
2017-06-09,25.85,25.88,25.75,25.8028,6805,0
2017-06-12,25.85,26.09,25.6919,26.09,19222,0
2017-06-13,25.9553,26.05,25.9505,26.0473,3915,0
2017-06-14,26.11,26.18,26.0466,26.0897,2634,0
2017-06-15,26.1368,26.15,26.075,26.125,2300,0
2017-06-16,26.15,26.15,26.0413,26.1,7447,0
2017-06-19,26.15,26.15,26.1,26.1312,10899,0
2017-06-20,26.11,26.15,26.05,26.15,8922,0
2017-06-21,26.001,26.15,26.001,26.14,15208,0
2017-06-22,26.1,26.1175,26.051,26.1175,1613,0
2017-06-23,26.15,26.15,25.8901,26,16918,0
2017-06-26,26.05,26.15,26,26.0999,24088,0
2017-06-27,26.2034,26.2899,26.02,26.2478,5146,0
2017-06-28,25.76,25.82,25.55,25.82,10516,0
2017-06-29,25.85,25.8799,25.475,25.5736,14941,0
2017-06-30,25.61,25.89,25.61,25.7882,9094,0
2017-07-03,25.94,25.94,25.6605,25.81,8533,0
2017-07-05,25.9,25.9,25.75,25.76,10018,0
2017-07-06,25.72,25.8,25.6,25.8,15051,0
2017-07-07,25.7872,25.8,25.71,25.72,5142,0
2017-07-10,25.68,25.89,25.68,25.8899,7124,0
2017-07-11,25.7671,25.94,25.7112,25.94,6438,0
2017-07-12,25.93,25.9499,25.8075,25.89,3710,0
2017-07-13,25.9298,26.06,25.9,26.05,7452,0
2017-07-14,26.06,26.14,26.0112,26.14,8772,0
2017-07-17,26.39,26.4,26.0658,26.4,5363,0
2017-07-18,26.38,26.38,25.95,26.3,5611,0
2017-07-19,26.225,26.35,26.22,26.23,3452,0
2017-07-20,26.125,26.5,26.0583,26.469,10547,0
2017-07-21,26.45,26.47,26.45,26.45,850,0
2017-07-24,26.64,26.64,26.27,26.5,5702,0
2017-07-25,26.4999,26.5,26.11,26.11,4987,0
2017-07-26,26.46,26.46,26.1433,26.1999,5641,0
2017-07-27,26.3,26.3,26.005,26.005,3502,0
2017-07-28,26.75,26.75,26.3,26.5,3160,0
2017-07-31,26.45,26.533,26.21,26.51,5326,0
2017-08-01,26.58,26.6,26.2,26.2,13273,0
2017-08-02,26.34,26.49,26.3,26.49,2562,0
2017-08-03,26.76,26.76,26.4,26.4,2562,0
2017-08-04,26.35,26.35,26.35,26.35,377,0
2017-08-07,26.2,26.26,26.15,26.177,4518,0
2017-08-08,26.4,26.4799,26.18,26.18,2302,0
2017-08-09,26.4799,26.4799,26.2708,26.2908,2030,0
2017-08-10,26.0084,26.0084,25.96,26.0025,3152,0
2017-08-11,26.2318,26.2318,26.2318,26.2318,100,0
2017-08-14,26.11,26.14,25.7,26.14,4555,0
2017-08-15,26.14,26.14,26.0999,26.0999,600,0
2017-08-16,26.1,26.1,25.52,25.95,6203,0
2017-08-17,26.21,26.35,26.21,26.22,648,0
2017-08-18,26,26,25.8615,26,7139,0
2017-08-21,26,26.2,25.961,26.0001,5870,0
2017-08-23,26.31,26.31,26.19,26.2,2167,0
2017-08-24,26.37,26.37,26.19,26.2,1876,0
2017-08-25,26.255,26.255,26.17,26.175,10008,0
2017-08-28,26.25,26.25,26.24,26.24,900,0
2017-08-29,26.3,26.4,26.3,26.3,4332,0
2017-08-30,26.15,26.15,26.01,26.02,14786,0
2017-08-31,26.01,26.11,25.85,26,21071,0
2017-09-01,26.01,26.3772,26,26.35,4187,0
2017-09-05,26.35,26.4,26.25,26.3234,2534,0
2017-09-06,26.3775,26.4199,26.32,26.32,3914,0
2017-09-07,26.41,26.48,26.3725,26.45,2790,0
2017-09-08,26.35,26.48,26.01,26.45,4004,0
2017-09-11,26.4,26.73,26.4,26.6,9976,0
2017-09-12,26.4,26.6,26.4,26.55,1940,0
2017-09-13,26.17,26.17,26.17,26.17,5000,0
2017-09-14,26.32,26.46,26.221,26.345,4100,0
2017-09-15,26.7357,26.74,26.65,26.65,5225,0
2017-09-18,26.7,26.7259,26.531,26.59,17815,0
2017-09-19,26.55,26.725,26.53,26.66,2229,0
2017-09-20,26.8,26.8,26.31,26.4,3804,0
2017-09-21,26.5274,26.6,26.4497,26.52,3718,0
2017-09-22,26.749,26.75,26.5988,26.74,5561,0
2017-09-25,26.74,26.75,26.65,26.7155,2700,0
2017-09-26,26.63,26.8,26.63,26.7792,8060,0
2017-09-27,26.62,26.8,26.62,26.78,6876,0
2017-09-28,26.35,26.3599,26.19,26.23,12253,0
2017-09-29,26.23,26.23,26.079,26.1651,4420,0
2017-10-02,26.11,26.2,26.1,26.17,2780,0
2017-10-03,26.2,26.25,26.1,26.249,14738,0
2017-10-04,26.2,26.2,26.1688,26.1688,1610,0
2017-10-05,26.15,26.25,26.15,26.16,4625,0
2017-10-06,26.18,26.25,26.127,26.14,7366,0
2017-10-09,26.24,26.25,26.1,26.193,7829,0
2017-10-10,26.11,26.25,26.11,26.24,2165,0
2017-10-11,26.25,26.25,26.133,26.1892,2750,0
2017-10-12,26.33,26.33,26.2,26.25,1176,0
2017-10-13,26.25,26.25,26.15,26.216,3386,0
2017-10-16,26.25,26.25,26.25,26.25,250,0
2017-10-17,26.25,26.25,26.16,26.21,8180,0
2017-10-18,26.201,26.2057,26.17,26.2,4690,0
2017-10-19,26.25,26.25,26.2296,26.2296,1645,0
2017-10-20,26.25,26.25,26.21,26.21,75986,0
2017-10-23,26.25,26.25,26.22,26.24,10004,0
2017-10-24,26.211,26.2265,26.2,26.2187,5840,0
2017-10-25,26.2,26.25,26.1,26.23,9601,0
2017-10-26,26.23,26.24,26.1444,26.16,1995,0
2017-10-27,26.25,26.25,25.91,26.24,14357,0
2017-10-30,26.225,26.225,26.0992,26.15,3708,0
2017-10-31,26.15,26.25,26.15,26.2359,19387,0
2017-11-01,26.2059,26.25,26.2,26.249,2191,0
2017-11-02,26.15,26.25,26.1,26.1858,12068,0
2017-11-03,26.25,26.25,26.11,26.11,5500,0
2017-11-06,26.2324,26.25,26.2,26.2,12219,0
2017-11-07,26.23,26.25,26.23,26.23,10782,0
2017-11-08,26.2,26.25,26.2,26.2,4470,0
2017-11-09,26.2058,26.25,26.18,26.21,3995,0
2017-11-10,26.2,26.25,26.15,26.15,6440,0
